7741 HOYA(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 4,999 | 5,014 | 4,959 | 4,981 | 882,900 | 4,981 |
| 2015-12-29 | 4,892 | 4,974 | 4,871 | 4,967 | 655,900 | 4,967 |
| 2015-12-28 | 4,896 | 4,921 | 4,850 | 4,907 | 425,000 | 4,907 |
| 2015-12-25 | 4,860 | 4,908 | 4,859 | 4,873 | 283,900 | 4,873 |
| 2015-12-24 | 4,965 | 4,994 | 4,871 | 4,882 | 661,600 | 4,882 |
| 2015-12-22 | 4,900 | 4,933 | 4,874 | 4,917 | 719,300 | 4,917 |
| 2015-12-21 | 4,848 | 4,910 | 4,816 | 4,889 | 1,187,900 | 4,889 |
| 2015-12-18 | 4,985 | 5,065 | 4,907 | 4,907 | 1,934,200 | 4,907 |
| 2015-12-17 | 5,052 | 5,064 | 4,967 | 4,981 | 1,371,000 | 4,981 |
| 2015-12-16 | 4,895 | 4,928 | 4,838 | 4,928 | 1,347,800 | 4,928 |
| 2015-12-15 | 4,851 | 4,895 | 4,765 | 4,814 | 1,468,200 | 4,814 |
| 2015-12-14 | 4,814 | 4,858 | 4,770 | 4,851 | 1,335,700 | 4,851 |
| 2015-12-11 | 4,849 | 4,931 | 4,830 | 4,894 | 1,588,100 | 4,894 |
| 2015-12-10 | 4,865 | 4,881 | 4,827 | 4,850 | 1,387,400 | 4,850 |
| 2015-12-09 | 4,950 | 4,999 | 4,912 | 4,935 | 1,391,900 | 4,935 |
| 2015-12-08 | 4,949 | 4,983 | 4,901 | 4,931 | 1,531,100 | 4,931 |
| 2015-12-07 | 4,926 | 4,988 | 4,926 | 4,948 | 1,804,100 | 4,948 |
| 2015-12-04 | 4,909 | 4,914 | 4,863 | 4,878 | 2,181,700 | 4,878 |
| 2015-12-03 | 4,980 | 4,996 | 4,952 | 4,979 | 1,785,000 | 4,979 |
| 2015-12-02 | 5,025 | 5,033 | 4,995 | 4,996 | 1,118,300 | 4,996 |
| 2015-12-01 | 5,050 | 5,050 | 5,000 | 5,025 | 1,258,100 | 5,025 |
| 2015-11-30 | 5,000 | 5,040 | 4,971 | 4,990 | 2,197,600 | 4,990 |
| 2015-11-27 | 5,059 | 5,086 | 5,001 | 5,015 | 747,400 | 5,015 |
| 2015-11-26 | 5,080 | 5,132 | 5,045 | 5,065 | 966,300 | 5,065 |
| 2015-11-25 | 5,070 | 5,087 | 4,992 | 5,019 | 1,138,900 | 5,019 |
| 2015-11-24 | 5,070 | 5,122 | 5,065 | 5,106 | 1,174,900 | 5,106 |
| 2015-11-20 | 5,024 | 5,051 | 4,993 | 5,051 | 1,166,000 | 5,051 |
| 2015-11-19 | 5,070 | 5,112 | 5,044 | 5,086 | 1,079,200 | 5,086 |
| 2015-11-18 | 5,090 | 5,104 | 4,996 | 5,005 | 976,400 | 5,005 |
| 2015-11-17 | 5,083 | 5,157 | 5,060 | 5,073 | 1,669,100 | 5,073 |
| 2015-11-16 | 4,929 | 5,037 | 4,912 | 5,006 | 1,210,900 | 5,006 |
| 2015-11-13 | 4,995 | 5,016 | 4,963 | 5,000 | 1,388,300 | 5,000 |
| 2015-11-12 | 5,024 | 5,045 | 4,994 | 4,997 | 1,031,900 | 4,997 |
| 2015-11-11 | 5,010 | 5,082 | 5,010 | 5,048 | 1,267,500 | 5,048 |
| 2015-11-10 | 4,990 | 5,066 | 4,946 | 5,054 | 1,487,800 | 5,054 |
| 2015-11-09 | 5,040 | 5,115 | 5,016 | 5,038 | 1,810,500 | 5,038 |
| 2015-11-06 | 4,990 | 5,018 | 4,956 | 5,001 | 1,606,200 | 5,001 |
| 2015-11-05 | 5,026 | 5,044 | 4,989 | 5,008 | 2,159,300 | 5,008 |
| 2015-11-04 | 5,040 | 5,098 | 5,019 | 5,045 | 1,884,900 | 5,045 |
| 2015-11-02 | 4,974 | 5,023 | 4,912 | 4,970 | 1,875,300 | 4,970 |
| 2015-10-30 | 4,929 | 5,109 | 4,925 | 5,029 | 2,988,600 | 5,029 |
| 2015-10-29 | 4,589 | 4,900 | 4,542 | 4,856 | 2,399,900 | 4,856 |
| 2015-10-28 | 4,522 | 4,594 | 4,506 | 4,543 | 1,105,400 | 4,543 |
| 2015-10-27 | 4,608 | 4,628 | 4,538 | 4,538 | 760,500 | 4,538 |
| 2015-10-26 | 4,692 | 4,692 | 4,608 | 4,615 | 956,400 | 4,615 |
| 2015-10-23 | 4,600 | 4,607 | 4,542 | 4,593 | 1,058,500 | 4,593 |
| 2015-10-22 | 4,445 | 4,516 | 4,444 | 4,474 | 763,200 | 4,474 |
| 2015-10-21 | 4,420 | 4,547 | 4,398 | 4,540 | 1,049,900 | 4,540 |
| 2015-10-20 | 4,490 | 4,492 | 4,424 | 4,444 | 867,000 | 4,444 |
| 2015-10-19 | 4,499 | 4,499 | 4,402 | 4,428 | 820,400 | 4,428 |
| 2015-10-16 | 4,451 | 4,493 | 4,423 | 4,456 | 1,008,700 | 4,456 |
| 2015-10-15 | 4,258 | 4,404 | 4,258 | 4,382 | 1,207,300 | 4,382 |
| 2015-10-14 | 4,273 | 4,325 | 4,235 | 4,280 | 1,361,300 | 4,280 |
| 2015-10-13 | 4,313 | 4,393 | 4,298 | 4,304 | 1,511,400 | 4,304 |
| 2015-10-09 | 4,389 | 4,443 | 4,374 | 4,430 | 1,202,100 | 4,430 |
| 2015-10-08 | 4,517 | 4,579 | 4,361 | 4,378 | 1,898,200 | 4,378 |
| 2015-10-07 | 4,504 | 4,537 | 4,412 | 4,499 | 1,468,000 | 4,499 |
| 2015-10-06 | 4,520 | 4,580 | 4,479 | 4,503 | 3,140,800 | 4,503 |
| 2015-10-05 | 4,390 | 4,421 | 4,302 | 4,330 | 1,718,900 | 4,330 |
| 2015-10-02 | 4,107 | 4,222 | 4,059 | 4,195 | 1,818,600 | 4,195 |
| 2015-10-01 | 4,150 | 4,229 | 4,116 | 4,167 | 2,454,000 | 4,167 |
| 2015-09-30 | 3,886 | 3,955 | 3,851 | 3,903 | 1,404,700 | 3,903 |
| 2015-09-29 | 3,985 | 3,991 | 3,791 | 3,822 | 2,481,200 | 3,822 |
| 2015-09-28 | 4,021 | 4,064 | 3,949 | 4,007 | 1,426,700 | 4,007 |
| 2015-09-25 | 3,945 | 4,040 | 3,942 | 4,040 | 1,508,600 | 4,040 |
| 2015-09-24 | 4,010 | 4,074 | 3,947 | 3,947 | 1,714,600 | 3,947 |
| 2015-09-18 | 4,110 | 4,139 | 4,036.5 | 4,058 | 2,136,300 | 4,058 |
| 2015-09-17 | 4,155 | 4,168.5 | 4,111 | 4,149.5 | 1,938,800 | 4,149.50 |
| 2015-09-16 | 4,232 | 4,286 | 4,187.5 | 4,216 | 1,510,400 | 4,216 |
| 2015-09-15 | 4,230 | 4,289.5 | 4,192.5 | 4,192.5 | 1,293,200 | 4,192.50 |
| 2015-09-14 | 4,241 | 4,283.5 | 4,165 | 4,166 | 946,100 | 4,166 |
| 2015-09-11 | 4,160 | 4,245.5 | 4,145 | 4,206.5 | 1,694,200 | 4,206.50 |
| 2015-09-10 | 4,198.5 | 4,230 | 4,135 | 4,202.5 | 1,655,400 | 4,202.50 |
| 2015-09-09 | 4,280 | 4,323.5 | 4,226.5 | 4,300 | 2,120,600 | 4,300 |
| 2015-09-08 | 4,294 | 4,294 | 4,129.5 | 4,138.5 | 1,131,800 | 4,138.50 |
| 2015-09-07 | 4,250 | 4,307 | 4,179 | 4,274 | 751,400 | 4,274 |
| 2015-09-04 | 4,442.5 | 4,462 | 4,233.5 | 4,277 | 1,204,200 | 4,277 |
| 2015-09-03 | 4,438.5 | 4,482.5 | 4,371.5 | 4,371.5 | 1,206,600 | 4,371.50 |
| 2015-09-02 | 4,350 | 4,467.5 | 4,327.5 | 4,368.5 | 1,250,800 | 4,368.50 |
| 2015-09-01 | 4,709.5 | 4,727 | 4,434 | 4,434 | 1,538,500 | 4,434 |
| 2015-08-31 | 4,682 | 4,764 | 4,621.5 | 4,749.5 | 1,555,600 | 4,749.50 |
| 2015-08-28 | 4,798 | 4,799.5 | 4,689.5 | 4,721 | 1,277,300 | 4,721 |
| 2015-08-27 | 4,608.5 | 4,765.5 | 4,608.5 | 4,695 | 1,828,100 | 4,695 |
| 2015-08-26 | 4,372 | 4,524 | 4,372 | 4,496.5 | 2,033,000 | 4,496.50 |
| 2015-08-25 | 4,329.5 | 4,590 | 4,294.5 | 4,354 | 2,600,100 | 4,354 |
| 2015-08-24 | 4,638 | 4,731 | 4,533 | 4,533 | 1,346,200 | 4,533 |
| 2015-08-21 | 4,845 | 4,897 | 4,812 | 4,831 | 1,091,600 | 4,831 |
| 2015-08-20 | 5,002 | 5,109 | 4,990 | 4,996 | 1,276,500 | 4,996 |
| 2015-08-19 | 5,100 | 5,119 | 5,020 | 5,032 | 1,240,400 | 5,032 |
| 2015-08-18 | 5,195 | 5,219 | 5,109 | 5,130 | 1,082,000 | 5,130 |
| 2015-08-17 | 5,174 | 5,249 | 5,145 | 5,219 | 782,300 | 5,219 |
| 2015-08-14 | 5,179 | 5,222 | 5,167 | 5,168 | 1,058,500 | 5,168 |
| 2015-08-13 | 5,130 | 5,218 | 5,055 | 5,162 | 1,464,800 | 5,162 |
| 2015-08-12 | 5,224 | 5,275 | 5,113 | 5,197 | 2,065,400 | 5,197 |
| 2015-08-11 | 5,410 | 5,434 | 5,274 | 5,340 | 1,420,200 | 5,340 |
| 2015-08-10 | 5,304 | 5,347 | 5,250 | 5,347 | 886,200 | 5,347 |
| 2015-08-07 | 5,303 | 5,335 | 5,236 | 5,323 | 977,400 | 5,323 |
| 2015-08-06 | 5,328 | 5,406 | 5,296 | 5,300 | 1,058,700 | 5,300 |
| 2015-08-05 | 5,300 | 5,393 | 5,253 | 5,271 | 1,386,300 | 5,271 |
| 2015-08-04 | 5,208 | 5,288 | 5,185 | 5,278 | 1,012,700 | 5,278 |
| 2015-08-03 | 5,250 | 5,274 | 5,208 | 5,264 | 1,057,500 | 5,264 |
| 2015-07-31 | 5,132 | 5,248 | 5,132 | 5,248 | 1,504,100 | 5,248 |
| 2015-07-30 | 5,175 | 5,277 | 5,098 | 5,131 | 2,189,500 | 5,131 |
| 2015-07-29 | 4,940 | 5,165 | 4,832.5 | 5,075 | 2,342,200 | 5,075 |
| 2015-07-28 | 4,843 | 4,897.5 | 4,794 | 4,856.5 | 903,200 | 4,856.50 |
| 2015-07-27 | 4,912 | 4,913 | 4,830.5 | 4,867 | 1,056,400 | 4,867 |
| 2015-07-24 | 4,935.5 | 5,001 | 4,903.5 | 4,916.5 | 1,508,300 | 4,916.50 |
| 2015-07-23 | 5,010 | 5,029 | 4,961.5 | 4,980 | 834,200 | 4,980 |
| 2015-07-22 | 5,013 | 5,040 | 4,949 | 5,003 | 1,413,700 | 5,003 |
| 2015-07-21 | 5,040 | 5,077 | 4,995 | 5,014 | 1,557,200 | 5,014 |
| 2015-07-17 | 5,090 | 5,095 | 5,029 | 5,049 | 1,018,900 | 5,049 |
| 2015-07-16 | 5,020 | 5,089 | 4,960.5 | 5,073 | 1,685,400 | 5,073 |
| 2015-07-15 | 4,900 | 5,025 | 4,863 | 5,002 | 1,846,800 | 5,002 |
| 2015-07-14 | 4,935.5 | 4,935.5 | 4,817 | 4,851 | 2,166,400 | 4,851 |
| 2015-07-13 | 4,841 | 4,919.5 | 4,820 | 4,903 | 829,500 | 4,903 |
| 2015-07-10 | 4,872 | 4,906 | 4,785 | 4,794 | 1,749,700 | 4,794 |
| 2015-07-09 | 4,726 | 4,808.5 | 4,653 | 4,802 | 1,882,700 | 4,802 |
| 2015-07-08 | 4,930 | 4,949 | 4,796 | 4,796 | 1,766,000 | 4,796 |
| 2015-07-07 | 4,943 | 4,971 | 4,904 | 4,930 | 1,215,700 | 4,930 |
| 2015-07-06 | 4,901 | 4,975 | 4,891 | 4,922.5 | 952,100 | 4,922.50 |
| 2015-07-03 | 4,940 | 4,985 | 4,888 | 4,977.5 | 994,600 | 4,977.50 |
| 2015-07-02 | 4,977 | 4,990 | 4,883 | 4,901.5 | 1,290,800 | 4,901.50 |
| 2015-07-01 | 4,892 | 4,900 | 4,827 | 4,883 | 1,209,700 | 4,883 |
| 2015-06-30 | 4,856.5 | 4,922 | 4,855.5 | 4,907 | 1,451,800 | 4,907 |
| 2015-06-29 | 4,907 | 4,932.5 | 4,853 | 4,875 | 1,215,600 | 4,875 |
| 2015-06-26 | 4,998.5 | 5,027 | 4,934 | 4,977 | 1,047,500 | 4,977 |
| 2015-06-25 | 4,944.5 | 4,987 | 4,903.5 | 4,946.5 | 910,400 | 4,946.50 |
| 2015-06-24 | 5,000 | 5,047 | 4,997.5 | 5,005 | 1,240,700 | 5,005 |
| 2015-06-23 | 4,935 | 4,994 | 4,910 | 4,994 | 1,738,500 | 4,994 |
| 2015-06-22 | 4,840 | 4,917.5 | 4,835 | 4,910 | 1,415,200 | 4,910 |
| 2015-06-19 | 4,800 | 4,858.5 | 4,798 | 4,803.5 | 2,838,200 | 4,803.50 |
| 2015-06-18 | 4,764 | 4,774 | 4,727 | 4,730 | 1,704,900 | 4,730 |
| 2015-06-17 | 4,783 | 4,806 | 4,752.5 | 4,793 | 1,603,800 | 4,793 |
| 2015-06-16 | 4,762 | 4,831.5 | 4,727 | 4,771 | 1,597,000 | 4,771 |
| 2015-06-15 | 4,750 | 4,832.5 | 4,715 | 4,821.5 | 1,529,300 | 4,821.50 |
| 2015-06-12 | 4,756.5 | 4,834.5 | 4,753.5 | 4,831 | 2,603,800 | 4,831 |
| 2015-06-11 | 4,727 | 4,769 | 4,710 | 4,758.5 | 1,007,400 | 4,758.50 |
| 2015-06-10 | 4,688.5 | 4,742 | 4,675.5 | 4,680.5 | 1,757,600 | 4,680.50 |
| 2015-06-09 | 4,720.5 | 4,724.5 | 4,670.5 | 4,687.5 | 1,610,700 | 4,687.50 |
| 2015-06-08 | 4,850.5 | 4,851.5 | 4,746.5 | 4,762 | 1,223,100 | 4,762 |
| 2015-06-05 | 4,819.5 | 4,876.5 | 4,796.5 | 4,868 | 1,863,300 | 4,868 |
| 2015-06-04 | 4,796 | 4,805.5 | 4,750.5 | 4,788 | 1,676,400 | 4,788 |
| 2015-06-03 | 4,765 | 4,846 | 4,726.5 | 4,765.5 | 2,615,900 | 4,765.50 |
| 2015-06-02 | 4,732 | 4,746.5 | 4,690 | 4,728 | 2,066,600 | 4,728 |
| 2015-06-01 | 4,540 | 4,697 | 4,500 | 4,689 | 2,876,000 | 4,689 |
| 2015-05-29 | 4,676 | 4,679 | 4,590 | 4,595.5 | 3,616,300 | 4,595.50 |
| 2015-05-28 | 4,675.5 | 4,697 | 4,630 | 4,676 | 2,511,700 | 4,676 |
| 2015-05-27 | 4,686 | 4,700 | 4,640.5 | 4,675.5 | 2,568,900 | 4,675.50 |
| 2015-05-26 | 4,709.5 | 4,726 | 4,673.5 | 4,706.5 | 1,452,000 | 4,706.50 |
| 2015-05-25 | 4,735.5 | 4,762 | 4,707.5 | 4,726 | 1,493,300 | 4,726 |
| 2015-05-22 | 4,869 | 4,870 | 4,691.5 | 4,732 | 1,470,400 | 4,732 |
| 2015-05-21 | 4,783.5 | 4,877.5 | 4,783.5 | 4,827 | 1,186,400 | 4,827 |
| 2015-05-20 | 4,914.5 | 4,925 | 4,786 | 4,820.5 | 1,691,600 | 4,820.50 |
| 2015-05-19 | 4,861.5 | 4,884.5 | 4,821 | 4,868.5 | 1,477,300 | 4,868.50 |
| 2015-05-18 | 4,844 | 4,872 | 4,797 | 4,828.5 | 1,494,600 | 4,828.50 |
| 2015-05-15 | 4,840 | 4,884 | 4,807 | 4,835.5 | 1,548,900 | 4,835.50 |
| 2015-05-14 | 4,733 | 4,809.5 | 4,728 | 4,789.5 | 1,623,300 | 4,789.50 |
| 2015-05-13 | 4,875.5 | 4,879 | 4,743 | 4,803 | 2,869,900 | 4,803 |
| 2015-05-12 | 4,632.5 | 4,915 | 4,615 | 4,900 | 2,660,000 | 4,900 |
| 2015-05-11 | 4,710 | 4,725.5 | 4,594.5 | 4,594.5 | 1,073,400 | 4,594.50 |
| 2015-05-08 | 4,568 | 4,643 | 4,549 | 4,613.5 | 1,506,700 | 4,613.50 |
| 2015-05-07 | 4,609 | 4,680 | 4,540.5 | 4,540.5 | 1,836,600 | 4,540.50 |
| 2015-05-01 | 4,610 | 4,699 | 4,593.5 | 4,664 | 1,290,800 | 4,664 |
| 2015-04-30 | 4,781 | 4,797.5 | 4,641 | 4,641 | 2,124,500 | 4,641 |
| 2015-04-28 | 4,790 | 4,926.5 | 4,745.5 | 4,921 | 2,964,800 | 4,921 |
| 2015-04-27 | 4,760 | 4,794.5 | 4,692.5 | 4,721 | 1,339,300 | 4,721 |
| 2015-04-24 | 4,832.5 | 4,850 | 4,703 | 4,706.5 | 1,449,600 | 4,706.50 |
| 2015-04-23 | 4,800 | 4,861.5 | 4,755 | 4,812 | 2,191,500 | 4,812 |
| 2015-04-22 | 4,720 | 4,745.5 | 4,680.5 | 4,698.5 | 1,413,600 | 4,698.50 |
| 2015-04-21 | 4,600 | 4,700.5 | 4,572 | 4,699 | 2,148,200 | 4,699 |
| 2015-04-20 | 4,590.5 | 4,638 | 4,552 | 4,567 | 2,625,600 | 4,567 |
| 2015-04-17 | 4,750 | 4,767.5 | 4,644 | 4,650 | 1,970,700 | 4,650 |
| 2015-04-16 | 4,909 | 4,915 | 4,752.5 | 4,784 | 2,056,100 | 4,784 |
| 2015-04-15 | 4,851 | 4,930.5 | 4,849 | 4,914.5 | 1,494,800 | 4,914.50 |
| 2015-04-14 | 4,870 | 4,911.5 | 4,836.5 | 4,846 | 1,226,600 | 4,846 |
| 2015-04-13 | 4,935 | 4,997.5 | 4,911 | 4,942.5 | 1,155,100 | 4,942.50 |
| 2015-04-10 | 4,978.5 | 4,989.5 | 4,882.5 | 4,907 | 1,616,600 | 4,907 |
| 2015-04-09 | 4,964.5 | 4,991 | 4,909.5 | 4,929 | 994,400 | 4,929 |
| 2015-04-08 | 4,984 | 5,004 | 4,906 | 4,909 | 1,243,100 | 4,909 |
| 2015-04-07 | 4,985.5 | 5,035 | 4,922 | 4,947 | 1,488,700 | 4,947 |
| 2015-04-06 | 4,865 | 4,925 | 4,824.5 | 4,905 | 1,024,500 | 4,905 |
| 2015-04-03 | 4,838 | 4,879.5 | 4,793 | 4,879.5 | 1,116,000 | 4,879.50 |
| 2015-04-02 | 4,780.5 | 4,958 | 4,760.5 | 4,901.5 | 1,855,500 | 4,901.50 |
| 2015-04-01 | 4,774.5 | 4,853 | 4,706 | 4,812 | 2,253,400 | 4,812 |
| 2015-03-31 | 4,982 | 4,985 | 4,817.5 | 4,817.5 | 2,665,000 | 4,817.50 |
| 2015-03-30 | 5,005 | 5,007 | 4,895 | 4,912 | 2,121,200 | 4,912 |
| 2015-03-27 | 5,035 | 5,132 | 4,983.5 | 5,053 | 1,300,800 | 5,053 |
| 2015-03-26 | 5,225 | 5,226 | 5,023 | 5,097 | 1,514,100 | 5,097 |
| 2015-03-25 | 5,105 | 5,265 | 5,105 | 5,241 | 2,291,100 | 5,241 |
| 2015-03-24 | 5,184 | 5,211 | 5,132 | 5,144 | 1,146,300 | 5,144 |
| 2015-03-23 | 5,186 | 5,222 | 5,174 | 5,210 | 1,282,500 | 5,210 |
| 2015-03-20 | 5,114 | 5,154 | 5,074 | 5,148 | 1,155,800 | 5,148 |
| 2015-03-19 | 5,217 | 5,237 | 5,092 | 5,123 | 1,461,000 | 5,123 |
| 2015-03-18 | 5,200 | 5,229 | 5,140 | 5,216 | 1,524,000 | 5,216 |
| 2015-03-17 | 5,188 | 5,256 | 5,170 | 5,178 | 1,644,500 | 5,178 |
| 2015-03-16 | 5,075 | 5,128 | 5,054 | 5,113 | 1,598,300 | 5,113 |
| 2015-03-13 | 5,075 | 5,114 | 5,046 | 5,076 | 2,140,900 | 5,076 |
| 2015-03-12 | 5,019 | 5,072 | 5,012 | 5,060 | 1,356,700 | 5,060 |
| 2015-03-11 | 4,990 | 5,033 | 4,988 | 4,991 | 1,517,000 | 4,991 |
| 2015-03-10 | 5,050 | 5,065 | 4,963.5 | 4,984.5 | 1,333,700 | 4,984.50 |
| 2015-03-09 | 5,068 | 5,084 | 4,980.5 | 5,009 | 1,473,700 | 5,009 |
| 2015-03-06 | 4,880 | 5,100 | 4,875 | 5,099 | 3,279,000 | 5,099 |
| 2015-03-05 | 4,800 | 4,863 | 4,761.5 | 4,834.5 | 882,500 | 4,834.50 |
| 2015-03-04 | 4,867.5 | 4,867.5 | 4,758.5 | 4,799.5 | 862,100 | 4,799.50 |
| 2015-03-03 | 4,859 | 4,887 | 4,843 | 4,867.5 | 1,193,700 | 4,867.50 |
| 2015-03-02 | 4,845 | 4,898 | 4,835 | 4,845 | 1,087,100 | 4,845 |
| 2015-02-27 | 4,879 | 4,880 | 4,813 | 4,827.5 | 1,510,500 | 4,827.50 |
| 2015-02-26 | 4,770 | 4,855 | 4,740.5 | 4,850 | 2,087,400 | 4,850 |
| 2015-02-25 | 4,848 | 4,870 | 4,786 | 4,804.5 | 1,461,400 | 4,804.50 |
| 2015-02-24 | 4,843.5 | 4,854.5 | 4,731 | 4,850 | 1,567,300 | 4,850 |
| 2015-02-23 | 4,857.5 | 4,892 | 4,820.5 | 4,843.5 | 1,312,000 | 4,843.50 |
| 2015-02-20 | 4,780 | 4,841 | 4,775 | 4,827.5 | 1,109,800 | 4,827.50 |
| 2015-02-19 | 4,850 | 4,904 | 4,785.5 | 4,796.5 | 2,312,400 | 4,796.50 |
| 2015-02-18 | 4,724.5 | 4,847.5 | 4,724.5 | 4,845 | 2,002,300 | 4,845 |
| 2015-02-17 | 4,658.5 | 4,684.5 | 4,600 | 4,672.5 | 946,900 | 4,672.50 |
| 2015-02-16 | 4,688.5 | 4,703 | 4,630 | 4,663.5 | 1,147,200 | 4,663.50 |
| 2015-02-13 | 4,647.5 | 4,696.5 | 4,622.5 | 4,656 | 1,491,200 | 4,656 |
| 2015-02-12 | 4,581.5 | 4,698 | 4,569.5 | 4,683 | 2,180,200 | 4,683 |
| 2015-02-10 | 4,443 | 4,539.5 | 4,443 | 4,534.5 | 1,444,200 | 4,534.50 |
| 2015-02-09 | 4,543.5 | 4,544.5 | 4,401.5 | 4,491 | 1,081,300 | 4,491 |
| 2015-02-06 | 4,570 | 4,576 | 4,469 | 4,499 | 1,363,400 | 4,499 |
| 2015-02-05 | 4,544 | 4,590 | 4,501 | 4,543 | 1,427,200 | 4,543 |
| 2015-02-04 | 4,532.5 | 4,563 | 4,481 | 4,544 | 2,120,100 | 4,544 |
| 2015-02-03 | 4,670 | 4,676.5 | 4,441 | 4,480 | 2,367,100 | 4,480 |
| 2015-02-02 | 4,529 | 4,689.5 | 4,505 | 4,666.5 | 2,040,100 | 4,666.50 |
| 2015-01-30 | 4,546 | 4,728 | 4,477.5 | 4,599 | 2,732,500 | 4,599 |
| 2015-01-29 | 4,524.5 | 4,593 | 4,504.5 | 4,539 | 1,763,200 | 4,539 |
| 2015-01-28 | 4,499.5 | 4,534.5 | 4,446.5 | 4,500 | 2,073,600 | 4,500 |
| 2015-01-27 | 4,427.5 | 4,535 | 4,427.5 | 4,521.5 | 2,870,000 | 4,521.50 |
| 2015-01-26 | 4,199.5 | 4,298.5 | 4,160 | 4,298.5 | 1,074,300 | 4,298.50 |
| 2015-01-23 | 4,194.5 | 4,239 | 4,143 | 4,238.5 | 1,424,400 | 4,238.50 |
| 2015-01-22 | 4,177.5 | 4,177.5 | 4,095.5 | 4,124.5 | 1,069,300 | 4,124.50 |
| 2015-01-21 | 4,240 | 4,240 | 4,158.5 | 4,177.5 | 1,442,400 | 4,177.50 |
| 2015-01-20 | 4,172 | 4,260.5 | 4,166 | 4,246.5 | 1,302,800 | 4,246.50 |
| 2015-01-19 | 4,100 | 4,165.5 | 4,060 | 4,153 | 1,241,800 | 4,153 |
| 2015-01-16 | 3,958.5 | 4,048 | 3,956 | 4,045.5 | 1,259,800 | 4,045.50 |
| 2015-01-15 | 4,023.5 | 4,098 | 3,997.5 | 4,080.5 | 1,474,100 | 4,080.50 |
| 2015-01-14 | 4,036.5 | 4,094 | 4,026.5 | 4,056 | 1,371,200 | 4,056 |
| 2015-01-13 | 4,002 | 4,071.5 | 3,979.5 | 4,069.5 | 1,461,300 | 4,069.50 |
| 2015-01-09 | 3,994.5 | 4,042 | 3,950 | 4,020 | 1,148,000 | 4,020 |
| 2015-01-08 | 3,975 | 4,013.5 | 3,950 | 3,966.5 | 1,158,200 | 3,966.50 |
| 2015-01-07 | 3,903.5 | 3,965.5 | 3,903.5 | 3,942.5 | 1,095,200 | 3,942.50 |
| 2015-01-06 | 3,952.5 | 3,988.5 | 3,931 | 3,938 | 1,496,800 | 3,938 |
| 2015-01-05 | 4,045.5 | 4,084 | 4,018.5 | 4,054 | 1,212,400 | 4,054 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
